KissMeData/005670/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184600	89936285	5040	5040	5040	5040	108
3	20241227	184500	89936285	5040	5040	5040	5040	0
4	20241227	184400	89936285	5040	5040	5040	5040	0
5	20241227	184300	89936285	5040	5040	5040	5040	0
6	20241227	184200	89936285	5040	5040	5040	5040	0
7	20241227	184100	89936285	5040	5040	5040	5040	0
8	20241227	184000	89936285	5040	5040	5040	5040	0
9	20241227	183900	89936285	5040	5040	5040	5040	0
10	20241227	183800	89936285	5040	5040	5040	5040	0
11	20241227	183700	89936285	5040	5040	5040	5040	0
12	20241227	183600	89936285	5040	5040	5040	5040	0
13	20241227	183500	89936285	5040	5040	5040	5040	0
14	20241227	183400	89936285	5040	5040	5040	5040	0
15	20241227	183300	89936285	5040	5040	5040	5040	0
16	20241227	183200	89936285	5040	5040	5040	5040	0
17	20241227	183100	89936285	5040	5040	5040	5040	0
18	20241227	183000	89936285	5040	5040	5040	5040	0
19	20241227	182900	89936285	5040	5040	5040	5040	0
20	20241227	182800	89936285	5040	5040	5040	5040	0
21	20241227	182700	89936285	5040	5040	5040	5040	0
22	20241227	182600	89936285	5040	5040	5040	5040	0
23	20241227	182500	89936285	5040	5040	5040	5040	0
24	20241227	182400	89936285	5040	5040	5040	5040	0
25	20241227	182300	89936285	5040	5040	5040	5040	0
26	20241227	182200	89936285	5040	5040	5040	5040	0
27	20241227	182100	89936285	5040	5040	5040	5040	0
28	20241227	182000	89936285	5040	5040	5040	5040	0
29	20241227	181900	89936285	5040	5040	5040	5040	0
30	20241227	181800	89936285	5040	5040	5040	5040	0
31	20241227	181700	89936285	5040	5040	5040	5040	0
32	20241227	181600	89936285	5040	5040	5040	5040	108
33	20241227	181500	89936285	5040	5040	5040	5040	0
34	20241227	181400	89936285	5040	5040	5040	5040	0
35	20241227	181300	89936285	5040	5040	5040	5040	0
36	20241227	181200	89936285	5040	5040	5040	5040	0
37	20241227	181100	89936285	5040	5040	5040	5040	0
38	20241227	181000	89936285	5040	5040	5040	5040	0
39	20241227	180900	89936285	5040	5040	5040	5040	0
40	20241227	180800	89936285	5040	5040	5040	5040	0
41	20241227	180700	89936285	5040	5040	5040	5040	0
42	20241227	180600	89936285	5040	5040	5040	5040	0
43	20241227	180500	89936285	5040	5040	5040	5040	0
44	20241227	180400	89936285	5040	5040	5040	5040	0
45	20241227	180300	89936285	5040	5040	5040	5040	0
46	20241227	180200	89936285	5040	5040	5040	5040	0
47	20241227	180100	89936285	5040	5040	5040	5040	0
48	20241227	180000	89936285	5040	5040	5040	5040	0
49	20241227	175900	89936285	5040	5040	5040	5040	0
50	20241227	175800	89936285	5040	5040	5040	5040	0
51	20241227	175700	89936285	5040	5040	5040	5040	0
52	20241227	175600	89936285	5040	5040	5040	5040	0
53	20241227	175500	89936285	5040	5040	5040	5040	0
54	20241227	175400	89936285	5040	5040	5040	5040	0
55	20241227	175300	89936285	5040	5040	5040	5040	0
56	20241227	175200	89936285	5040	5040	5040	5040	0
57	20241227	175100	89936285	5040	5040	5040	5040	0
58	20241227	175000	89936285	5040	5040	5040	5040	0
59	20241227	174900	89936285	5040	5040	5040	5040	0
60	20241227	174800	89936285	5040	5040	5040	5040	0
61	20241227	174700	89936285	5040	5040	5040	5040	0
62	20241227	174600	89936285	5040	5040	5040	5040	108
63	20241227	174500	89936285	5040	5040	5040	5040	0
64	20241227	174400	89936285	5040	5040	5040	5040	0
65	20241227	174300	89936285	5040	5040	5040	5040	0
66	20241227	174200	89936285	5040	5040	5040	5040	0
67	20241227	174100	89936285	5040	5040	5040	5040	0
68	20241227	174000	89936285	5040	5040	5040	5040	0
69	20241227	173900	89936285	5040	5040	5040	5040	0
70	20241227	173800	89936285	5040	5040	5040	5040	0
71	20241227	173700	89936285	5040	5040	5040	5040	0
72	20241227	173600	89936285	5040	5040	5040	5040	0
73	20241227	173500	89936285	5040	5040	5040	5040	0
74	20241227	173400	89936285	5040	5040	5040	5040	0
75	20241227	173300	89936285	5040	5040	5040	5040	0
76	20241227	173200	89936285	5040	5040	5040	5040	0
77	20241227	173100	89936285	5040	5040	5040	5040	0
78	20241227	173000	89936285	5040	5040	5040	5040	0
79	20241227	172900	89936285	5040	5040	5040	5040	0
80	20241227	172800	89936285	5040	5040	5040	5040	0
81	20241227	172700	89936285	5040	5040	5040	5040	0
82	20241227	172600	89936285	5040	5040	5040	5040	0
83	20241227	172500	89936285	5040	5040	5040	5040	0
84	20241227	172400	89936285	5040	5040	5040	5040	0
85	20241227	172300	89936285	5040	5040	5040	5040	0
86	20241227	172200	89936285	5040	5040	5040	5040	0
87	20241227	172100	89936285	5040	5040	5040	5040	0
88	20241227	172000	89936285	5040	5040	5040	5040	0
89	20241227	171900	89936285	5040	5040	5040	5040	0
90	20241227	171800	89936285	5040	5040	5040	5040	0
91	20241227	171700	89936285	5040	5040	5040	5040	0
92	20241227	171600	89936285	5040	5040	5040	5040	108
93	20241227	171500	89936285	5040	5040	5040	5040	0
94	20241227	171400	89936285	5040	5040	5040	5040	0
95	20241227	171300	89936285	5040	5040	5040	5040	0
96	20241227	171200	89936285	5040	5040	5040	5040	0
97	20241227	171100	89936285	5040	5040	5040	5040	0
98	20241227	171000	89936285	5040	5040	5040	5040	0
99	20241227	170900	89936285	5040	5040	5040	5040	0
100	20241227	170800	89936285	5040	5040	5040	5040	0
101	20241227	170700	89936285	5040	5040	5040	5040	0
102	20241227	170600	89936285	5040	5040	5040	5040	0
103	20241227	170500	89936285	5040	5040	5040	5040	0
104	20241227	170400	89936285	5040	5040	5040	5040	0
105	20241227	170300	89936285	5040	5040	5040	5040	0
106	20241227	170200	89936285	5040	5040	5040	5040	0
107	20241227	170100	89936285	5040	5040	5040	5040	0
108	20241227	170000	89936285	5040	5040	5040	5040	0
109	20241227	165900	89936285	5040	5040	5040	5040	0
110	20241227	165800	89936285	5040	5040	5040	5040	0
111	20241227	165700	89936285	5040	5040	5040	5040	0
112	20241227	165600	89936285	5040	5040	5040	5040	0
113	20241227	165500	89936285	5040	5040	5040	5040	0
114	20241227	165400	89936285	5040	5040	5040	5040	0
115	20241227	165300	89936285	5040	5040	5040	5040	0
116	20241227	165200	89936285	5040	5040	5040	5040	0
117	20241227	165100	89936285	5040	5040	5040	5040	0
118	20241227	165000	89936285	5040	5040	5040	5040	0
119	20241227	164900	89936285	5040	5040	5040	5040	0
120	20241227	164800	89936285	5040	5040	5040	5040	0
121	20241227	164700	89936285	5040	5040	5040	5040	0
122	20241227	164600	89936285	5040	5040	5040	5040	108
123	20241227	164500	89936285	5040	5040	5040	5040	0
124	20241227	164400	89936285	5040	5040	5040	5040	0
125	20241227	164300	89936285	5040	5040	5040	5040	0
126	20241227	164200	89936285	5040	5040	5040	5040	0
127	20241227	164100	89936285	5040	5040	5040	5040	0
128	20241227	164000	89936285	5040	5040	5040	5040	0
129	20241227	163900	89936285	5040	5040	5040	5040	0
130	20241227	163800	89936285	5040	5040	5040	5040	0
131	20241227	163700	89936285	5040	5040	5040	5040	0
132	20241227	163600	89936285	5040	5040	5040	5040	0
133	20241227	163500	89936285	5040	5040	5040	5040	0
134	20241227	163400	89936285	5040	5040	5040	5040	0
135	20241227	163300	89936285	5040	5040	5040	5040	0
136	20241227	163200	89936285	5040	5040	5040	5040	0
137	20241227	163100	89936285	5040	5040	5040	5040	0
138	20241227	163000	89936285	5040	5040	5040	5040	0
139	20241227	162900	89936285	5040	5040	5040	5040	0
140	20241227	162800	89936285	5040	5040	5040	5040	0
141	20241227	162700	89936285	5040	5040	5040	5040	0
142	20241227	162600	89936285	5040	5040	5040	5040	0
143	20241227	162500	89936285	5040	5040	5040	5040	0
144	20241227	162400	89936285	5040	5040	5040	5040	0
145	20241227	162300	89936285	5040	5040	5040	5040	0
146	20241227	162200	89936285	5040	5040	5040	5040	0
147	20241227	162100	89936285	5040	5040	5040	5040	0
148	20241227	162000	89936285	5040	5040	5040	5040	0
149	20241227	161900	89936285	5040	5040	5040	5040	0
150	20241227	161800	89936285	5040	5040	5040	5040	0
151	20241227	161700	89936285	5040	5040	5040	5040	0
152	20241227	161600	89936285	5040	5040	5040	5040	108
153	20241227	161500	89936285	5040	5040	5040	5040	0
154	20241227	161400	89936285	5040	5040	5040	5040	0
155	20241227	161300	89936285	5040	5040	5040	5040	0
156	20241227	161200	89936285	5040	5040	5040	5040	0
157	20241227	161100	89936285	5040	5040	5040	5040	0
158	20241227	161000	89936285	5040	5040	5040	5040	0
159	20241227	160900	89936285	5040	5040	5040	5040	0
160	20241227	160800	89936285	5040	5040	5040	5040	0
161	20241227	160700	89936285	5040	5040	5040	5040	0
162	20241227	160600	89936285	5040	5040	5040	5040	0
163	20241227	160500	89936285	5040	5040	5040	5040	0
164	20241227	160400	89936285	5040	5040	5040	5040	0
165	20241227	160300	89936285	5040	5040	5040	5040	0
166	20241227	160200	89936285	5040	5040	5040	5040	0
167	20241227	160100	89936285	5040	5040	5040	5040	0
168	20241227	160000	89936285	5040	5040	5040	5040	0
169	20241227	155900	89936285	5040	5040	5040	5040	0
170	20241227	155800	89936285	5040	5040	5040	5040	0
171	20241227	155700	89936285	5040	5040	5040	5040	0
172	20241227	155600	89936285	5040	5040	5040	5040	0
173	20241227	155500	89936285	5040	5040	5040	5040	0
174	20241227	155400	89936285	5040	5040	5040	5040	0
175	20241227	155300	89936285	5040	5040	5040	5040	0
176	20241227	155200	89936285	5040	5040	5040	5040	0
177	20241227	155100	89936285	5040	5040	5040	5040	0
178	20241227	155000	89936285	5040	5040	5040	5040	0
179	20241227	154900	89936285	5040	5040	5040	5040	0
180	20241227	154800	89936285	5040	5040	5040	5040	0
181	20241227	154700	89936285	5040	5040	5040	5040	0
182	20241227	154600	89936285	5040	5040	5040	5040	108
183	20241227	154500	89936285	5040	5040	5040	5040	0
184	20241227	154400	89936285	5040	5040	5040	5040	0
185	20241227	154300	89936285	5040	5040	5040	5040	0
186	20241227	154200	89936285	5040	5040	5040	5040	0
187	20241227	154100	89936285	5040	5040	5040	5040	0
188	20241227	154000	89936285	5040	5040	5040	5040	0
189	20241227	153900	89936285	5040	5040	5040	5040	0
190	20241227	153800	89936285	5040	5040	5040	5040	0
191	20241227	153700	89936285	5040	5040	5040	5040	0
192	20241227	153600	89936285	5040	5040	5040	5040	0
193	20241227	153500	89936285	5040	5040	5040	5040	0
194	20241227	153400	89936285	5040	5040	5040	5040	0
195	20241227	153300	89936285	5040	5040	5040	5040	0
196	20241227	153200	89936285	5040	5040	5040	5040	0
197	20241227	153100	89936285	5040	5040	5040	5040	0
198	20241227	153000	89936285	5040	5040	5040	5040	108
199	20241227	152900	89391965	4980	4980	4980	4980	0
200	20241227	152800	89391965	4980	4980	4980	4980	0
201	20241227	152700	89391965	4980	4980	4980	4980	0
202	20241227	152600	89391965	4980	4980	4980	4980	0
203	20241227	152500	89391965	4980	4980	4980	4980	0
204	20241227	152400	89391965	4980	4980	4980	4980	0
205	20241227	152300	89391965	4980	4980	4980	4980	0
206	20241227	152200	89391965	4980	4980	4980	4980	0
207	20241227	152100	89391965	4980	4980	4980	4980	0
208	20241227	152000	89391965	4980	4980	4980	4980	0
209	20241227	151900	89391965	4980	4980	5000	4980	181
210	20241227	151800	88489885	4980	4980	4980	4980	53
211	20241227	151700	88225945	5020	5020	5020	5020	0
212	20241227	151600	88225945	5020	5020	5020	5020	0
213	20241227	151500	88225945	5020	5020	5020	5020	0
214	20241227	151400	88225945	5020	5020	5020	5020	8
215	20241227	151300	88185785	4980	4980	4980	4980	0
216	20241227	151200	88185785	4980	4980	4980	4980	0
217	20241227	151100	88185785	4980	4980	4980	4980	135
218	20241227	151000	87513485	5040	5040	5040	5040	0
219	20241227	150900	87513485	5040	5040	5040	5040	0
220	20241227	150800	87513485	5040	5040	5040	5040	0
221	20241227	150700	87513485	5040	5040	5040	5040	0
222	20241227	150600	87513485	5040	5040	5040	5040	0
223	20241227	150500	87513485	5040	5040	5040	5040	0
224	20241227	150400	87513485	5040	5040	5040	5040	0
225	20241227	150300	87513485	5040	5040	5040	5040	0
226	20241227	150200	87513485	5040	5040	5040	5040	0
227	20241227	150100	87513485	5040	5040	5040	5040	0
228	20241227	150000	87513485	5040	5040	5040	5040	0
229	20241227	145900	87513485	5040	5040	5040	5040	0
230	20241227	145800	87513485	5040	5040	5040	5040	19
231	20241227	145700	87417725	5050	5050	5050	5050	0
232	20241227	145600	87417725	5050	5050	5050	5050	0
233	20241227	145500	87417725	5050	5050	5050	5050	0
234	20241227	145400	87417725	5050	5050	5050	5050	0
235	20241227	145300	87417725	5050	5050	5050	5050	0
236	20241227	145200	87417725	5050	5050	5050	5050	1
237	20241227	145100	87412675	5000	5000	5000	5000	24
238	20241227	145000	87292675	5000	5000	5000	5000	0
239	20241227	144900	87292675	5000	5000	5000	5000	6
240	20241227	144800	87262675	4995	4995	4995	4995	10
241	20241227	144700	87212725	4995	4995	4995	4995	1
242	20241227	144600	87207730	4990	4990	4990	4990	9
243	20241227	144500	87162820	5000	5000	5000	5000	0
244	20241227	144400	87162820	5000	5000	5000	5000	0
245	20241227	144300	87162820	5000	5000	5000	5000	78
246	20241227	144200	86772820	5000	5000	5000	5000	0
247	20241227	144100	86772820	5000	5000	5000	5000	0
248	20241227	144000	86772820	5000	5000	5000	5000	0
249	20241227	143900	86772820	5000	5000	5000	5000	0
250	20241227	143800	86772820	5000	5000	5000	5000	0
251	20241227	143700	86772820	5000	5000	5000	5000	0
252	20241227	143600	86772820	5000	5000	5000	5000	1
253	20241227	143500	86767820	5000	5000	5000	5000	6
254	20241227	143400	86737820	5000	5000	5000	5000	0
255	20241227	143300	86737820	5000	5000	5000	5000	0
256	20241227	143200	86737820	5000	5000	5000	5000	0
257	20241227	143100	86737820	5000	5000	5000	5000	0
258	20241227	143000	86737820	5000	5000	5000	5000	1
259	20241227	142900	86732820	4970	4970	4970	4970	0
260	20241227	142800	86732820	4970	4970	4970	4970	0
261	20241227	142700	86732820	4970	4970	4970	4970	0
262	20241227	142600	86732820	4970	4970	4970	4970	0
263	20241227	142500	86732820	4970	4970	4970	4970	0
264	20241227	142400	86732820	4970	4970	4970	4970	0
265	20241227	142300	86732820	4970	4970	4970	4970	0
266	20241227	142200	86732820	4970	4970	4970	4970	0
267	20241227	142100	86732820	4970	4970	4970	4970	0
268	20241227	142000	86732820	4970	4970	4970	4970	0
269	20241227	141900	86732820	4970	4970	4970	4970	0
270	20241227	141800	86732820	4970	4970	4970	4970	0
271	20241227	141700	86732820	4970	4970	4970	4970	0
272	20241227	141600	86732820	4970	4970	4970	4970	7
273	20241227	141500	86698030	5000	5000	5000	5000	0
274	20241227	141400	86698030	5000	5000	5000	5000	0
275	20241227	141300	86698030	5000	5000	5000	5000	0
276	20241227	141200	86698030	5000	5000	5000	5000	0
277	20241227	141100	86698030	5000	5000	5000	5000	0
278	20241227	141000	86698030	5000	5000	5000	5000	0
279	20241227	140900	86698030	5000	5000	5000	5000	0
280	20241227	140800	86698030	5000	5000	5000	5000	0
281	20241227	140700	86698030	5000	5000	5000	5000	0
282	20241227	140600	86698030	5000	5000	5000	5000	0
283	20241227	140500	86698030	5000	5000	5000	5000	0
284	20241227	140400	86698030	5000	5000	5000	5000	0
285	20241227	140300	86698030	5000	5000	5000	5000	0
286	20241227	140200	86698030	5000	5000	5000	5000	0
287	20241227	140100	86698030	5000	4985	5000	4985	489
288	20241227	140000	84258490	4985	4985	4985	4985	0
289	20241227	135900	84258490	4985	4985	4985	4985	1
290	20241227	135800	84253505	4970	4970	4970	4970	0
291	20241227	135700	84253505	4970	4970	4970	4970	0
292	20241227	135600	84253505	4970	4970	4970	4970	0
293	20241227	135500	84253505	4970	4970	4970	4970	0
294	20241227	135400	84253505	4970	4970	4970	4970	0
295	20241227	135300	84253505	4970	4970	4970	4970	0
296	20241227	135200	84253505	4970	4970	4970	4970	0
297	20241227	135100	84253505	4970	4970	4970	4970	0
298	20241227	135000	84253505	4970	4970	4970	4970	0
299	20241227	134900	84253505	4970	4970	4970	4970	0
300	20241227	134800	84253505	4970	4970	4970	4970	0
301	20241227	134700	84253505	4970	4970	4970	4970	0
302	20241227	134600	84253505	4970	4970	4970	4970	0
303	20241227	134500	84253505	4970	4970	4970	4970	0
304	20241227	134400	84253505	4970	4970	4970	4970	0
305	20241227	134300	84253505	4970	4970	4970	4970	0
306	20241227	134200	84253505	4970	4970	4970	4970	0
307	20241227	134100	84253505	4970	4970	4970	4970	0
308	20241227	134000	84253505	4970	4970	4970	4970	0
309	20241227	133900	84253505	4970	4970	4970	4970	0
310	20241227	133800	84253505	4970	4970	4970	4970	0
311	20241227	133700	84253505	4970	4970	4970	4970	0
312	20241227	133600	84253505	4970	4970	4970	4970	0
313	20241227	133500	84253505	4970	4970	4970	4970	0
314	20241227	133400	84253505	4970	4980	4980	4970	61
315	20241227	133300	83950070	4980	4980	4980	4980	0
316	20241227	133200	83950070	4980	4980	4980	4980	0
317	20241227	133100	83950070	4980	4980	4980	4980	0
318	20241227	133000	83950070	4980	4980	4980	4980	0
319	20241227	132900	83950070	4980	4980	4980	4980	10
320	20241227	132800	83900270	4965	4965	4965	4965	0
321	20241227	132700	83900270	4965	4965	4965	4965	0
322	20241227	132600	83900270	4965	4965	4965	4965	0
323	20241227	132500	83900270	4965	4965	4965	4965	0
324	20241227	132400	83900270	4965	4965	4965	4965	0
325	20241227	132300	83900270	4965	4965	4965	4965	0
326	20241227	132200	83900270	4965	4965	4965	4965	0
327	20241227	132100	83900270	4965	4965	4965	4965	0
328	20241227	132000	83900270	4965	4965	4965	4965	0
329	20241227	131900	83900270	4965	4965	4965	4965	0
330	20241227	131800	83900270	4965	4965	4965	4965	0
331	20241227	131700	83900270	4965	4965	4965	4965	0
332	20241227	131600	83900270	4965	4965	4965	4965	0
333	20241227	131500	83900270	4965	4965	4965	4965	0
334	20241227	131400	83900270	4965	4965	4965	4965	0
335	20241227	131300	83900270	4965	4965	4965	4965	15
336	20241227	131200	83825795	4960	4960	4960	4960	0
337	20241227	131100	83825795	4960	4960	4960	4960	0
338	20241227	131000	83825795	4960	4960	4960	4960	0
339	20241227	130900	83825795	4960	4960	4960	4960	0
340	20241227	130800	83825795	4960	4960	4960	4960	0
341	20241227	130700	83825795	4960	4980	4980	4960	1029
342	20241227	130600	78712640	4980	5010	5010	4975	1064
343	20241227	130500	73406615	5000	5000	5000	5000	0
344	20241227	130400	73406615	5000	5000	5000	5000	0
345	20241227	130300	73406615	5000	5000	5000	5000	0
346	20241227	130200	73406615	5000	5000	5000	5000	0
347	20241227	130100	73406615	5000	5000	5000	5000	0
348	20241227	130000	73406615	5000	5000	5000	5000	0
349	20241227	125900	73406615	5000	5000	5000	5000	0
350	20241227	125800	73406615	5000	5000	5000	5000	0
351	20241227	125700	73406615	5000	5000	5000	5000	0
352	20241227	125600	73406615	5000	5000	5000	5000	0
353	20241227	125500	73406615	5000	5000	5000	5000	0
354	20241227	125400	73406615	5000	5000	5000	5000	0
355	20241227	125300	73406615	5000	5000	5000	5000	100
356	20241227	125200	72906615	4995	4995	4995	4995	0
357	20241227	125100	72906615	4995	4995	4995	4995	0
358	20241227	125000	72906615	4995	4995	4995	4995	0
359	20241227	124900	72906615	4995	4995	4995	4995	0
360	20241227	124800	72906615	4995	4995	4995	4995	0
361	20241227	124700	72906615	4995	4995	4995	4995	0
362	20241227	124600	72906615	4995	4995	4995	4995	0
363	20241227	124500	72906615	4995	4995	4995	4995	0
364	20241227	124400	72906615	4995	4995	4995	4995	0
365	20241227	124300	72906615	4995	4995	4995	4995	0
366	20241227	124200	72906615	4995	4995	4995	4995	0
367	20241227	124100	72906615	4995	4995	4995	4995	0
368	20241227	124000	72906615	4995	4995	4995	4995	0
369	20241227	123900	72906615	4995	4995	4995	4995	0
370	20241227	123800	72906615	4995	4995	4995	4995	0
371	20241227	123700	72906615	4995	4995	4995	4995	0
372	20241227	123600	72906615	4995	4995	4995	4995	0
373	20241227	123500	72906615	4995	4995	4995	4995	200
374	20241227	123400	71907615	4995	4995	4995	4995	0
375	20241227	123300	71907615	4995	4995	4995	4995	0
376	20241227	123200	71907615	4995	4995	4995	4995	0
377	20241227	123100	71907615	4995	4995	4995	4995	0
378	20241227	123000	71907615	4995	4995	4995	4995	0
379	20241227	122900	71907615	4995	4995	4995	4995	0
380	20241227	122800	71907615	4995	4995	4995	4995	0
381	20241227	122700	71907615	4995	4995	4995	4995	0
382	20241227	122600	71907615	4995	4995	4995	4995	0
383	20241227	122500	71907615	4995	4995	4995	4995	10
384	20241227	122400	71857665	4995	4995	4995	4995	0
385	20241227	122300	71857665	4995	4995	4995	4995	0
386	20241227	122200	71857665	4995	4995	4995	4995	0
387	20241227	122100	71857665	4995	4995	4995	4995	4
388	20241227	122000	71837685	4995	4965	4995	4965	38
389	20241227	121900	71648610	4960	4960	4960	4960	11
390	20241227	121800	71594050	4955	4950	4955	4950	38
391	20241227	121700	71405895	4920	4920	4920	4920	0
392	20241227	121600	71405895	4920	4920	4920	4920	3
393	20241227	121500	71391135	4925	4925	4925	4925	138
394	20241227	121400	70711485	4920	4920	4920	4920	0
395	20241227	121300	70711485	4920	4920	4920	4920	380
396	20241227	121200	68841885	4915	4925	4925	4915	785
397	20241227	121100	64976360	4925	4925	4925	4920	204
398	20241227	121000	63971915	4925	4925	4940	4925	314
399	20241227	120900	62425165	4925	4920	4925	4920	821
400	20241227	120800	58381905	4910	4910	4910	4910	0
401	20241227	120700	58381905	4910	4910	4910	4910	0
402	20241227	120600	58381905	4910	4915	4915	4910	7
403	20241227	120500	58347525	4915	4960	4965	4910	642
404	20241227	120400	55174945	4965	4965	4965	4965	200
405	20241227	120300	54181945	4965	4965	4965	4965	0
406	20241227	120200	54181945	4965	4965	4965	4965	0
407	20241227	120100	54181945	4965	5000	5000	4965	4
408	20241227	120000	54162010	4970	4970	4970	4970	181
409	20241227	115900	53262440	4970	4970	4970	4970	0
410	20241227	115800	53262440	4970	4970	4970	4970	0
411	20241227	115700	53262440	4970	4970	4970	4970	0
412	20241227	115600	53262440	4970	4970	4970	4970	0
413	20241227	115500	53262440	4970	5030	5030	4970	32
414	20241227	115400	53103220	5030	5020	5030	4960	36
415	20241227	115300	52922445	4970	4970	4970	4970	0
416	20241227	115200	52922445	4970	4970	4970	4970	801
417	20241227	115100	48941475	4980	5030	5030	4980	2051
418	20241227	115000	38676820	5030	5030	5030	5030	0
419	20241227	114900	38676820	5030	5030	5030	5030	0
420	20241227	114800	38676820	5030	5030	5030	5030	0
421	20241227	114700	38676820	5030	5030	5030	5030	0
422	20241227	114600	38676820	5030	5030	5030	5030	91
423	20241227	114500	38219090	5030	5030	5030	5030	0
424	20241227	114400	38219090	5030	5030	5030	5030	0
425	20241227	114300	38219090	5030	5030	5030	5030	0
426	20241227	114200	38219090	5030	5030	5030	5030	0
427	20241227	114100	38219090	5030	5030	5030	5030	772
428	20241227	114000	34335930	5040	5040	5040	5040	0
429	20241227	113900	34335930	5040	5040	5040	5040	0
430	20241227	113800	34335930	5040	5040	5040	5040	0
431	20241227	113700	34335930	5040	5040	5040	5040	10
432	20241227	113600	34285530	5040	5040	5040	5040	0
433	20241227	113500	34285530	5040	5040	5040	5040	0
434	20241227	113400	34285530	5040	5040	5040	5040	0
435	20241227	113300	34285530	5040	5040	5040	5040	0
436	20241227	113200	34285530	5040	5040	5040	5040	0
437	20241227	113100	34285530	5040	5040	5040	5040	0
438	20241227	113000	34285530	5040	5040	5040	5040	73
439	20241227	112900	33917610	5030	5030	5030	5030	37
440	20241227	112800	33731500	5030	5030	5030	5030	0
441	20241227	112700	33731500	5030	5030	5030	5030	0
442	20241227	112600	33731500	5030	5030	5030	5030	0
443	20241227	112500	33731500	5030	5030	5030	5030	0
444	20241227	112400	33731500	5030	5030	5030	5030	0
445	20241227	112300	33731500	5030	5030	5030	5030	0
446	20241227	112200	33731500	5030	5030	5030	5030	0
447	20241227	112100	33731500	5030	5030	5030	5030	294
448	20241227	112000	32252680	5030	5030	5030	5030	0
449	20241227	111900	32252680	5030	5030	5030	5030	0
450	20241227	111800	32252680	5030	5030	5030	5030	0
451	20241227	111700	32252680	5030	5030	5030	5030	0
452	20241227	111600	32252680	5030	5030	5030	5030	0
453	20241227	111500	32252680	5030	5030	5030	5030	0
454	20241227	111400	32252680	5030	5030	5030	5030	0
455	20241227	111300	32252680	5030	5030	5030	5030	0
456	20241227	111200	32252680	5030	5030	5030	5030	0
457	20241227	111100	32252680	5030	5030	5030	5030	0
458	20241227	111000	32252680	5030	5030	5030	5030	0
459	20241227	110900	32252680	5030	5030	5030	5030	0
460	20241227	110800	32252680	5030	5030	5030	5030	1
461	20241227	110700	32247650	5030	5030	5030	5030	125
462	20241227	110600	31618900	5030	5030	5030	5030	100
463	20241227	110500	31115900	5030	5030	5030	5030	29
464	20241227	110400	30970030	5030	5030	5030	5030	0
465	20241227	110300	30970030	5030	5030	5030	5030	0
466	20241227	110200	30970030	5030	5030	5030	5030	0
467	20241227	110100	30970030	5030	5030	5030	5030	0
468	20241227	110000	30970030	5030	5040	5040	5030	4
469	20241227	105900	30949890	5040	5040	5040	5040	148
470	20241227	105800	30203970	5040	5040	5040	5040	450
471	20241227	105700	27935970	5060	5060	5060	5060	0
472	20241227	105600	27935970	5060	5060	5060	5060	0
473	20241227	105500	27935970	5060	5060	5060	5060	0
474	20241227	105400	27935970	5060	5060	5060	5060	0
475	20241227	105300	27935970	5060	5060	5060	5060	0
476	20241227	105200	27935970	5060	5060	5060	5060	0
477	20241227	105100	27935970	5060	5060	5060	5060	0
478	20241227	105000	27935970	5060	5060	5060	5060	0
479	20241227	104900	27935970	5060	5060	5060	5060	206
480	20241227	104800	26893610	5070	5070	5070	5070	0
481	20241227	104700	26893610	5070	5070	5070	5070	0
482	20241227	104600	26893610	5070	5070	5070	5070	399
483	20241227	104500	24870680	5080	5080	5080	5080	0
484	20241227	104400	24870680	5080	5080	5080	5080	0
485	20241227	104300	24870680	5080	5080	5080	5080	0
486	20241227	104200	24870680	5080	5080	5080	5080	0
487	20241227	104100	24870680	5080	5080	5080	5080	0
488	20241227	104000	24870680	5080	5080	5080	5080	0
489	20241227	103900	24870680	5080	5080	5080	5080	0
490	20241227	103800	24870680	5080	5080	5080	5080	0
491	20241227	103700	24870680	5080	5080	5080	5080	0
492	20241227	103600	24870680	5080	5080	5080	5080	0
493	20241227	103500	24870680	5080	5080	5080	5080	0
494	20241227	103400	24870680	5080	5080	5080	5080	0
495	20241227	103300	24870680	5080	5080	5080	5080	0
496	20241227	103200	24870680	5080	5080	5080	5080	7
497	20241227	103100	24835120	5080	5080	5080	5080	0
498	20241227	103000	24835120	5080	5080	5080	5080	0
499	20241227	102900	24835120	5080	5080	5080	5080	0
500	20241227	102800	24835120	5080	5080	5080	5080	0
501	20241227	102700	24835120	5080	5080	5080	5080	168
502	20241227	102600	23981680	5100	5100	5100	5100	0
503	20241227	102500	23981680	5100	5100	5100	5100	0
504	20241227	102400	23981680	5100	5100	5100	5100	0
505	20241227	102300	23981680	5100	5100	5100	5100	0
506	20241227	102200	23981680	5100	5100	5100	5100	0
507	20241227	102100	23981680	5100	5100	5100	5100	0
508	20241227	102000	23981680	5100	5100	5100	5100	0
509	20241227	101900	23981680	5100	5100	5100	5100	0
510	20241227	101800	23981680	5100	5100	5100	5100	0
511	20241227	101700	23981680	5100	5100	5100	5100	96
512	20241227	101600	23492080	5060	5060	5060	5060	0
513	20241227	101500	23492080	5060	5060	5060	5060	0
514	20241227	101400	23492080	5060	5060	5060	5060	0
515	20241227	101300	23492080	5060	5080	5080	5060	539
516	20241227	101200	20762140	5090	5090	5090	5090	1
517	20241227	101100	20757050	5090	5090	5090	5090	5
518	20241227	101000	20731600	5070	5070	5070	5070	0
519	20241227	100900	20731600	5070	5070	5070	5070	29
520	20241227	100800	20584570	5100	5100	5100	5100	0
521	20241227	100700	20584570	5100	5100	5100	5100	1
522	20241227	100600	20579470	5060	5060	5060	5060	0
523	20241227	100500	20579470	5060	5060	5060	5060	0
524	20241227	100400	20579470	5060	5060	5060	5060	0
525	20241227	100300	20579470	5060	5060	5060	5060	0
526	20241227	100200	20579470	5060	5060	5060	5060	0
527	20241227	100100	20579470	5060	5050	5060	5050	628
528	20241227	100000	17405260	5050	5050	5050	5050	0
529	20241227	095900	17405260	5050	5050	5050	5050	50
530	20241227	095800	17152760	5050	5050	5050	5050	0
531	20241227	095700	17152760	5050	5050	5050	5050	0
532	20241227	095600	17152760	5050	5050	5050	5050	0
533	20241227	095500	17152760	5050	5050	5050	5050	0
534	20241227	095400	17152760	5050	5050	5050	5050	0
535	20241227	095300	17152760	5050	5050	5050	5050	1
536	20241227	095200	17147710	5050	5050	5050	5050	0
537	20241227	095100	17147710	5050	5050	5050	5050	0
538	20241227	095000	17147710	5050	5050	5050	5050	0
539	20241227	094900	17147710	5050	5050	5050	5050	0
540	20241227	094800	17147710	5050	5050	5050	5050	1
541	20241227	094700	17142660	5050	5050	5050	5050	1
542	20241227	094600	17137610	5050	5050	5050	5050	0
543	20241227	094500	17137610	5050	5050	5050	5050	0
544	20241227	094400	17137610	5050	5050	5050	5050	0
545	20241227	094300	17137610	5050	5050	5050	5050	0
546	20241227	094200	17137610	5050	5050	5050	5050	1
547	20241227	094100	17132560	5020	5020	5020	5020	0
548	20241227	094000	17132560	5020	5020	5020	5020	0
549	20241227	093900	17132560	5020	5020	5020	5020	0
550	20241227	093800	17132560	5020	5020	5020	5020	0
551	20241227	093700	17132560	5020	5020	5020	5020	7
552	20241227	093600	17097420	5020	5020	5020	5020	0
553	20241227	093500	17097420	5020	5030	5030	5020	5
554	20241227	093400	17072290	5030	5050	5050	5030	685
555	20241227	093300	13624980	5060	5060	5060	5060	1
556	20241227	093200	13619920	5080	5080	5080	5080	0
557	20241227	093100	13619920	5080	5080	5080	5080	0
558	20241227	093000	13619920	5080	5080	5080	5080	0
559	20241227	092900	13619920	5080	5080	5080	5080	0
560	20241227	092800	13619920	5080	5080	5080	5080	0
561	20241227	092700	13619920	5080	5080	5080	5080	0
562	20241227	092600	13619920	5080	5080	5080	5080	0
563	20241227	092500	13619920	5080	5080	5080	5080	0
564	20241227	092400	13619920	5080	5080	5080	5080	0
565	20241227	092300	13619920	5080	5080	5080	5080	0
566	20241227	092200	13619920	5080	5080	5080	5080	0
567	20241227	092100	13619920	5080	5080	5080	5080	0
568	20241227	092000	13619920	5080	5080	5080	5080	0
569	20241227	091900	13619920	5080	5080	5080	5080	0
570	20241227	091800	13619920	5080	5080	5080	5080	0
571	20241227	091700	13619920	5080	5080	5080	5080	1
572	20241227	091600	13614840	5080	5080	5080	5080	0
573	20241227	091500	13614840	5080	5080	5080	5080	0
574	20241227	091400	13614840	5080	5080	5080	5080	0
575	20241227	091300	13614840	5080	5080	5080	5080	0
576	20241227	091200	13614840	5080	5080	5080	5080	0
577	20241227	091100	13614840	5080	5080	5080	5080	25
578	20241227	091000	13487840	5090	5090	5090	5090	0
579	20241227	090900	13487840	5090	5090	5090	5090	0
580	20241227	090800	13487840	5090	5060	5090	5050	2203
581	20241227	090700	2360160	5100	5100	5100	5100	0
582	20241227	090600	2360160	5100	5100	5100	5100	5
583	20241227	090500	2334660	5100	5100	5100	5100	2
584	20241227	090400	2324460	5100	5100	5100	5100	0
585	20241227	090300	2324460	5100	5100	5100	5100	6
586	20241227	090200	2293860	5100	5100	5100	5100	0
587	20241227	090100	2293860	5100	5100	5100	5100	0
588	20241227	090000	2293860	5100	5110	5110	5100	449